| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2005 | SGD | 661.71 | 664.93 | 661.4 | 664.93 | 664.93 | +2.52 (+0.38%) | -1 |
| 4 Jul 2005 | SGD | 656.72 | 662.41 | 654.22 | 662.41 | 662.41 | +9.15 (+1.40%) | -1 |
| 1 Jul 2005 | SGD | 650.82 | 655.25 | 650.82 | 653.26 | 653.26 | +0.84 (+0.13%) | -1 |
| 30 Jun 2005 | SGD | 647.05 | 652.42 | 647.05 | 652.42 | 652.42 | +2.75 (+0.42%) | -1 |
| 29 Jun 2005 | SGD | 648.2 | 650.13 | 644.74 | 649.67 | 649.67 | +1.92 (+0.30%) | -1 |
| 28 Jun 2005 | SGD | 650.78 | 651.49 | 646.83 | 647.75 | 647.75 | -2.73 (-0.42%) | -1 |
| 27 Jun 2005 | SGD | 653.8 | 653.91 | 648.43 | 650.48 | 650.48 | -1.2 (-0.18%) | -1 |
| 24 Jun 2005 | SGD | 651.37 | 654.3 | 648.23 | 651.68 | 651.68 | -3.79 (-0.58%) | -1 |
| 23 Jun 2005 | SGD | 660.55 | 660.55 | 655.47 | 655.47 | 655.47 | -3.01 (-0.46%) | -1 |
| 22 Jun 2005 | SGD | 654.43 | 658.48 | 653.32 | 658.48 | 658.48 | +5.3 (+0.81%) | -1 |
| 21 Jun 2005 | SGD | 650.95 | 654.93 | 650.81 | 653.18 | 653.18 | -0.05 (-0.01%) | -1 |
| 20 Jun 2005 | SGD | 652.07 | 653.23 | 649.54 | 653.23 | 653.23 | +1.22 (+0.19%) | -1 |
| 17 Jun 2005 | SGD | 657.87 | 658.47 | 652.01 | 652.01 | 652.01 | -5.86 (-0.89%) | -1 |
| 16 Jun 2005 | SGD | 655.37 | 657.87 | 653.3 | 657.87 | 657.87 | +5.96 (+0.91%) | -1 |
| 15 Jun 2005 | SGD | 650.92 | 656.17 | 648.52 | 651.91 | 651.91 | +2.02 (+0.31%) | -1 |
| 14 Jun 2005 | SGD | 657.03 | 657.03 | 649.51 | 649.89 | 649.89 | -7.09 (-1.08%) | -1 |
| 13 Jun 2005 | SGD | 658.55 | 659.1 | 653.28 | 656.98 | 656.98 | -4.39 (-0.66%) | -1 |
| 10 Jun 2005 | SGD | 655.6 | 663.91 | 655.6 | 661.37 | 661.37 | +8.58 (+1.31%) | -1 |
| 9 Jun 2005 | SGD | 650.35 | 656.81 | 650.35 | 652.79 | 652.79 | +1.57 (+0.24%) | -1 |
| 8 Jun 2005 | SGD | 659.12 | 659.12 | 651.22 | 651.22 | 651.22 | -7.22 (-1.10%) | -1 |
| 7 Jun 2005 | SGD | 651.83 | 658.44 | 651.05 | 658.44 | 658.44 | +8.85 (+1.36%) | -1 |
| 6 Jun 2005 | SGD | 644.62 | 649.59 | 644.62 | 649.59 | 649.59 | +2.41 (+0.37%) | -1 |
| 3 Jun 2005 | SGD | 634.11 | 647.18 | 634.11 | 647.18 | 647.18 | +9.26 (+1.45%) | -1 |
| 2 Jun 2005 | SGD | 631.87 | 637.92 | 631.33 | 637.92 | 637.92 | +7.8 (+1.24%) | -1 |
| 1 Jun 2005 | SGD | 634.32 | 638.43 | 630.12 | 630.12 | 630.12 | -0.63 (-0.10%) | -1 |
| 31 May 2005 | SGD | 640.06 | 642.43 | 630.75 | 630.75 | 630.75 | -9.72 (-1.52%) | -1 |
| 30 May 2005 | SGD | 634.06 | 641.53 | 634.06 | 640.47 | 640.47 | +6.5 (+1.03%) | -1 |
| 27 May 2005 | SGD | 633.74 | 636.28 | 631.3 | 633.97 | 633.97 | +0.93 (+0.15%) | -1 |
| 26 May 2005 | SGD | 631.82 | 633.04 | 628.04 | 633.04 | 633.04 | +0.12 (+0.02%) | -1 |
| 25 May 2005 | SGD | 640.44 | 642.65 | 632.92 | 632.92 | 632.92 | -6.72 (-1.05%) | -1 |
